Onsen Retreat and Spa Group Public Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.190	1.200	1.180	1.200	1.200	329,600
2026-07-23	1.220	1.230	1.190	1.200	1.200	642,800
2026-07-22	1.200	1.220	1.190	1.210	1.210	499,300
2026-07-21	1.200	1.210	1.190	1.200	1.200	612,800
2026-07-20	1.210	1.210	1.190	1.210	1.210	597,800
2026-07-17	1.200	1.250	1.180	1.210	1.210	2,890,100
2026-07-16	1.180	1.190	1.170	1.190	1.190	908,300
2026-07-15	1.190	1.190	1.170	1.190	1.190	259,800
2026-07-14	1.170	1.190	1.150	1.190	1.190	857,600
2026-07-13	1.180	1.180	1.170	1.170	1.170	532,300
2026-07-10	1.190	1.190	1.170	1.190	1.190	244,900
2026-07-09	1.170	1.190	1.170	1.190	1.190	320,900
2026-07-08	1.180	1.190	1.150	1.190	1.190	771,100
2026-07-07	1.180	1.190	1.170	1.190	1.190	327,500
2026-07-06	1.190	1.190	1.170	1.190	1.190	250,600
2026-07-03	1.180	1.200	1.180	1.190	1.190	208,600
2026-07-02	1.180	1.190	1.180	1.190	1.190	87,800
2026-07-01	1.190	1.200	1.160	1.180	1.180	416,600
2026-06-30	1.200	1.200	1.180	1.200	1.200	268,900
2026-06-29	1.180	1.200	1.170	1.200	1.200	238,400
2026-06-26	1.200	1.210	1.180	1.190	1.190	517,400
2026-06-25	1.200	1.200	1.160	1.200	1.200	998,200
2026-06-24	1.160	1.190	1.140	1.190	1.190	738,500
2026-06-23	1.170	1.170	1.130	1.150	1.150	754,900
2026-06-22	1.120	1.180	1.110	1.160	1.160	1,696,900
2026-06-19	1.130	1.130	1.120	1.130	1.130	113,300
2026-06-18	1.120	1.130	1.110	1.130	1.130	223,700
2026-06-17	1.120	1.130	1.110	1.120	1.120	215,100
2026-06-16	1.110	1.120	1.110	1.120	1.120	131,100
2026-06-15	1.120	1.130	1.100	1.100	1.100	315,500
2026-06-12	1.120	1.130	1.110	1.130	1.130	394,000
2026-06-11	1.100	1.130	1.100	1.130	1.130	203,600
2026-06-10	1.130	1.130	1.100	1.100	1.100	553,700
2026-06-09	1.130	1.130	1.120	1.130	1.130	103,100
2026-06-08	1.130	1.140	1.120	1.130	1.130	350,500
2026-06-05	1.140	1.140	1.120	1.140	1.140	564,800
2026-06-04	1.140	1.140	1.120	1.140	1.140	695,000
2026-06-03	1.140	1.140	1.140	1.140	1.140	0
2026-06-02	1.130	1.140	1.120	1.140	1.140	487,300
2026-06-01	1.140	1.140	1.140	1.140	1.140	0
2026-05-29	1.130	1.140	1.120	1.140	1.140	595,600
2026-05-28	1.140	1.140	1.130	1.140	1.140	115,700
2026-05-27	1.140	1.140	1.130	1.140	1.140	181,300
2026-05-26	1.140	1.150	1.130	1.140	1.140	136,400
2026-05-25	1.140	1.140	1.130	1.140	1.140	15,500
2026-05-22	1.130	1.150	1.130	1.140	1.140	88,600
2026-05-21	1.130	1.150	1.130	1.150	1.150	42,000
2026-05-20	1.130	1.140	1.130	1.140	1.140	66,900
2026-05-19	1.130	1.140	1.130	1.140	1.140	45,400
2026-05-18	1.130	1.140	1.130	1.140	1.140	76,800
2026-05-15	1.140	1.140	1.130	1.140	1.140	98,000
2026-05-14	1.140	1.150	1.130	1.130	1.130	512,000
2026-05-13	1.140	1.140	1.130	1.130	1.130	99,200
2026-05-12	1.140	1.140	1.130	1.130	1.130	133,800
2026-05-11	1.140	1.140	1.130	1.140	1.140	201,700
2026-05-08	1.140	1.140	1.130	1.140	1.140	173,800
2026-05-07	1.140	1.150	1.130	1.140	1.140	314,600
2026-05-06	1.140	1.150	1.140	1.150	1.150	118,400
2026-05-05	1.140	1.160	1.130	1.140	1.140	399,800
2026-05-04	1.140	1.140	1.140	1.140	1.140	0

← NewerPage 2 of 5 · 257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-03-13	0.0190 THB

Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.